1.026,200€
-2,15%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1.037,40 | 1.058,50 | 1.007,00 | 1.026,00 | -2,36% | 777,00 |
| 07.01.2026 | 1.059,00 | 1.061,10 | 1.038,20 | 1.050,80 | -0,98% | 2.946,00 |
| 06.01.2026 | 1.049,20 | 1.064,00 | 1.036,80 | 1.061,20 | 1,49% | 748,00 |
| 05.01.2026 | 1.005,90 | 1.055,80 | 1.003,60 | 1.045,60 | 5,61% | 1.417,00 |
| 02.01.2026 | 921,75 | 998,50 | 919,40 | 990,10 | 7,35% | 2.437,00 |
| 30.12.2025 | 904,10 | 922,30 | 904,10 | 922,30 | 1,84% | 869,00 |
| 29.12.2025 | 898,40 | 909,80 | 898,40 | 905,60 | 0,70% | 665,00 |
| 23.12.2025 | 896,80 | 902,80 | 895,20 | 899,30 | 0,33% | 298,00 |
| 22.12.2025 | 902,80 | 913,60 | 892,50 | 896,30 | -0,42% | 154,00 |
| 19.12.2025 | 891,10 | 905,00 | 887,00 | 900,10 | 1,41% | 2.717,00 |
| 18.12.2025 | 873,00 | 894,70 | 873,00 | 887,60 | 2,60% | 2.129,00 |
| 17.12.2025 | 914,40 | 921,30 | 862,60 | 865,10 | -5,44% | 1.787,00 |
| 16.12.2025 | 919,00 | 921,00 | 907,40 | 914,90 | -0,88% | 523,00 |
| 15.12.2025 | 922,90 | 931,10 | 920,30 | 923,00 | 0,13% | 62,00 |
| 12.12.2025 | 953,00 | 955,80 | 920,50 | 921,80 | -3,50% | 6.161,00 |
| 11.12.2025 | 940,50 | 956,80 | 931,30 | 955,20 | -0,30% | 15.155,00 |
| 10.12.2025 | 955,00 | 965,00 | 944,70 | 958,10 | 0,28% | 1.351,00 |
| 09.12.2025 | 961,30 | 964,20 | 949,10 | 955,40 | -0,54% | 5.331,00 |
| 08.12.2025 | 948,00 | 973,00 | 946,10 | 960,60 | 1,68% | 172,00 |
| 05.12.2025 | 952,00 | 967,00 | 944,70 | 944,70 | -0,61% | 369,00 |
| 04.12.2025 | 977,00 | 978,60 | 945,90 | 950,50 | -2,51% | 1.212,00 |
| 03.12.2025 | 951,90 | 975,00 | 947,00 | 975,00 | 2,49% | 742,00 |
| 02.12.2025 | 934,20 | 954,60 | 926,60 | 951,30 | 1,54% | 3.027,00 |
| 01.12.2025 | 900,90 | 937,90 | 900,90 | 936,90 | 3,30% | 206,00 |
| 28.11.2025 | 894,10 | 910,70 | 892,30 | 907,00 | 1,10% | 315,00 |
| 27.11.2025 | 897,50 | 903,80 | 895,60 | 897,10 | -0,31% | 576,00 |
| 26.11.2025 | 871,40 | 907,10 | 871,40 | 899,90 | 3,57% | 1.142,00 |
| 25.11.2025 | 861,80 | 873,60 | 846,50 | 868,90 | 1,19% | 717,00 |
| 24.11.2025 | 842,90 | 862,70 | 837,50 | 858,70 | 2,60% | 652,00 |
| 21.11.2025 | 853,40 | 857,90 | 824,00 | 836,90 | -1,59% | 3.229,00 |
| 20.11.2025 | 917,00 | 920,00 | 850,40 | 850,40 | -5,12% | 3.249,00 |
| 19.11.2025 | 861,30 | 896,30 | 857,90 | 896,30 | 3,39% | 10.723,00 |
| 18.11.2025 | 868,00 | 874,70 | 857,80 | 866,90 | -0,91% | 3.103,00 |
| 17.11.2025 | 867,90 | 883,50 | 865,80 | 874,90 | 1,19% | 476,00 |
| 14.11.2025 | 866,80 | 875,00 | 844,60 | 864,60 | -1,20% | 5.037,00 |
| 13.11.2025 | 896,70 | 908,30 | 868,00 | 875,10 | -2,09% | 1.080,00 |
| 12.11.2025 | 879,00 | 897,00 | 879,00 | 893,80 | 1,18% | 2.128,00 |
| 11.11.2025 | 896,90 | 907,20 | 879,50 | 883,40 | -1,79% | 5.221,00 |
| 10.11.2025 | 891,20 | 899,50 | 886,70 | 899,50 | 2,95% | 1.048,00 |
| 08.11.2025 | 886,60 | 902,60 | 860,00 | 873,70 | -2,05% | 784,00 |
| 07.11.2025 | 892,00 | 892,00 | 892,00 | 892,00 | 0,06% | - |
| 06.11.2025 | 903,10 | 912,00 | 890,50 | 891,50 | -1,83% | 8.620,00 |
| 05.11.2025 | 895,30 | 912,50 | 882,10 | 908,10 | 1,16% | 7.721,00 |
| 04.11.2025 | 913,00 | 925,60 | 897,70 | 897,70 | -3,29% | 17.827,00 |
| 03.11.2025 | 914,00 | 929,80 | 914,00 | 928,20 | 1,18% | 4.804,00 |
| 31.10.2025 | 930,90 | 931,70 | 913,00 | 917,40 | -1,20% | 4.200,00 |
| 30.10.2025 | 918,20 | 937,50 | 918,20 | 928,50 | 0,91% | 1.071,00 |
| 29.10.2025 | 903,30 | 928,10 | 903,30 | 920,10 | 1,90% | 5.690,00 |
| 28.10.2025 | 906,70 | 913,50 | 901,30 | 902,90 | -0,61% | 372,00 |
| 27.10.2025 | 891,50 | 912,70 | 891,50 | 908,40 | 1,87% | 573,00 |
| 24.10.2025 | 894,20 | 902,50 | 891,00 | 891,70 | 0,52% | 2.662,00 |
| 23.10.2025 | 874,50 | 892,70 | 855,00 | 887,10 | 2,02% | 1.447,00 |
| 22.10.2025 | 882,20 | 891,60 | 858,50 | 869,50 | -1,62% | 626,00 |
| 21.10.2025 | 894,40 | 894,90 | 882,50 | 883,80 | -1,24% | 1.150,00 |
| 20.10.2025 | 881,00 | 901,30 | 877,50 | 894,90 | 1,64% | 1.515,00 |
| 17.10.2025 | 862,70 | 884,40 | 853,80 | 880,50 | 1,00% | 5.729,00 |
| 16.10.2025 | 867,00 | 900,00 | 865,90 | 871,80 | 0,88% | 1.966,00 |
| 15.10.2025 | 867,20 | 892,00 | 857,70 | 864,20 | 2,28% | 1.717,00 |
| 14.10.2025 | 845,10 | 853,40 | 828,20 | 844,90 | -0,44% | 850,00 |
| 13.10.2025 | 806,40 | 849,10 | 806,40 | 848,60 | 4,56% | 902,00 |
| 10.10.2025 | 846,80 | 847,40 | 809,70 | 811,60 | -4,66% | 601,00 |
| 09.10.2025 | 851,30 | 851,30 | 851,30 | 851,30 | -0,78% | - |
| 08.10.2025 | 858,00 | 858,00 | 858,00 | 858,00 | -0,09% | - |
| 07.10.2025 | 891,90 | 895,70 | 853,60 | 858,80 | -3,85% | 721,00 |
| 06.10.2025 | 882,00 | 903,00 | 879,50 | 893,20 | 2,22% | 881,00 |
| 03.10.2025 | 865,70 | 883,60 | 865,70 | 873,80 | -0,44% | 509,00 |
| 02.10.2025 | 852,40 | 887,30 | 849,30 | 877,70 | 2,93% | 1.964,00 |
| 01.10.2025 | 821,30 | 854,40 | 813,30 | 852,70 | 3,62% | 1.660,00 |
| 30.09.2025 | 819,80 | 830,30 | 819,20 | 822,90 | 0,30% | 1.362,00 |
| 29.09.2025 | 817,50 | 828,20 | 817,30 | 820,40 | 1,03% | 720,00 |
| 26.09.2025 | 809,10 | 814,70 | 802,10 | 812,00 | -0,06% | 2.211,00 |
| 25.09.2025 | 804,10 | 816,40 | 801,90 | 812,50 | 0,93% | 1.391,00 |
| 24.09.2025 | 814,10 | 826,00 | 801,30 | 805,00 | -1,06% | 1.504,00 |
| 23.09.2025 | 812,90 | 828,90 | 779,80 | 813,60 | 0,28% | 1.968,00 |
| 22.09.2025 | 798,20 | 822,60 | 798,20 | 811,30 | 2,39% | 2.970,00 |
| 19.09.2025 | 786,90 | 796,90 | 784,80 | 792,40 | 0,90% | 1.227,00 |
| 18.09.2025 | 738,40 | 796,80 | 738,40 | 785,30 | 6,37% | 5.940,00 |
| 17.09.2025 | 732,50 | 740,40 | 726,40 | 738,30 | -0,28% | 431,00 |
| 16.09.2025 | 731,50 | 755,50 | 728,60 | 740,40 | 0,69% | 1.046,00 |
| 15.09.2025 | 692,20 | 735,90 | 692,20 | 735,30 | 6,47% | 1.668,00 |
| 12.09.2025 | 687,00 | 692,00 | 682,20 | 690,60 | 0,41% | 402,00 |
| 11.09.2025 | 677,20 | 687,80 | 674,30 | 687,80 | 1,78% | 889,00 |
| 10.09.2025 | 687,60 | 690,90 | 675,80 | 675,80 | -1,37% | 1.315,00 |
| 09.09.2025 | 678,00 | 687,30 | 675,20 | 685,20 | 1,41% | 1.241,00 |
| 08.09.2025 | 667,80 | 677,20 | 663,60 | 675,70 | 1,46% | 884,00 |
| 05.09.2025 | 661,90 | 666,40 | 654,10 | 666,00 | 3,27% | 5.364,00 |
| 04.09.2025 | 632,40 | 650,50 | 629,00 | 644,90 | 2,58% | 631,00 |
| 03.09.2025 | 622,90 | 632,30 | 622,90 | 628,70 | 1,73% | 895,00 |
| 02.09.2025 | 631,40 | 631,80 | 613,00 | 618,00 | -2,85% | 1.094,00 |
| 01.09.2025 | 637,10 | 638,60 | 630,50 | 636,10 | 0,03% | 808,00 |
| 29.08.2025 | 651,60 | 655,60 | 634,20 | 635,90 | -2,51% | 1.115,00 |
| 28.08.2025 | 656,80 | 662,70 | 652,30 | 652,30 | -1,20% | 430,00 |
| 27.08.2025 | 653,40 | 660,50 | 651,80 | 660,20 | 1,41% | 1.955,00 |
| 26.08.2025 | 651,00 | 651,00 | 651,00 | 651,00 | 0,43% | - |
| 25.08.2025 | 643,30 | 648,60 | 641,70 | 648,20 | 0,79% | 374,00 |
| 22.08.2025 | 634,70 | 650,30 | 629,60 | 643,10 | 1,37% | 533,00 |
| 21.08.2025 | 641,80 | 642,00 | 634,10 | 634,40 | -0,09% | 281,00 |
| 20.08.2025 | 631,10 | 650,80 | 629,60 | 635,00 | -1,18% | 800,00 |
| 19.08.2025 | 640,40 | 646,20 | 640,40 | 642,60 | 0,71% | 693,00 |
| 18.08.2025 | 635,10 | 638,70 | 631,90 | 638,10 | 0,52% | 219,00 |